PGX
NYSEARCAPre-MarketInvesco Preferred ETF
$11.29
$0.01 (-0.09%)
As of 12:19 PM
Open
$11.31
High
$11.32
Low
$11.27
Prev Close
$11.30
52W High
$11.92
52W Low
$10.70
Volume
5.70M
Mkt Cap
$3.91B
Invesco Preferred ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $11.31 | $11.32 | $11.27 | $11.29 | 5.75M |
| 12/16/2025 | $11.28 | $11.32 | $11.27 | $11.30 | 4.73M |
| 12/15/2025 | $11.27 | $11.32 | $11.27 | $11.30 | 4.42M |
| 12/12/2025 | $11.28 | $11.32 | $11.26 | $11.27 | 3.02M |
| 12/11/2025 | $11.26 | $11.33 | $11.26 | $11.32 | 4.56M |
| 12/10/2025 | $11.21 | $11.29 | $11.17 | $11.28 | 3.93M |
| 12/9/2025 | $11.21 | $11.26 | $11.21 | $11.22 | 3.11M |
| 12/8/2025 | $11.23 | $11.24 | $11.19 | $11.21 | 3.03M |
| 12/5/2025 | $11.21 | $11.25 | $11.21 | $11.23 | 4.58M |
| 12/4/2025 | $11.27 | $11.27 | $11.23 | $11.23 | 2.99M |
| 12/3/2025 | $11.27 | $11.28 | $11.24 | $11.27 | 3.16M |
| 12/2/2025 | $11.23 | $11.27 | $11.22 | $11.27 | 4.85M |
| 12/1/2025 | $11.24 | $11.27 | $11.23 | $11.23 | 2.85M |
| 11/28/2025 | $11.35 | $11.35 | $11.29 | $11.29 | 1.19M |
| 11/26/2025 | $11.27 | $11.33 | $11.25 | $11.30 | 3.36M |
| 11/25/2025 | $11.22 | $11.28 | $11.22 | $11.28 | 2.79M |
| 11/24/2025 | $11.20 | $11.26 | $11.20 | $11.20 | 3.71M |
| 11/21/2025 | $11.22 | $11.29 | $11.20 | $11.25 | 3.25M |
| 11/20/2025 | $11.30 | $11.31 | $11.20 | $11.22 | 2.50M |
| 11/19/2025 | $11.30 | $11.30 | $11.25 | $11.26 | 2.42M |
| 11/18/2025 | $11.29 | $11.33 | $11.28 | $11.28 | 5.23M |
| 11/17/2025 | $11.35 | $11.39 | $11.27 | $11.29 | 3.09M |
| 11/14/2025 | $11.32 | $11.40 | $11.32 | $11.36 | 2.08M |
| 11/13/2025 | $11.43 | $11.44 | $11.35 | $11.35 | 2.32M |
| 11/12/2025 | $11.49 | $11.52 | $11.45 | $11.46 | 2.16M |
| 11/11/2025 | $11.47 | $11.52 | $11.47 | $11.49 | 1.63M |
| 11/10/2025 | $11.44 | $11.50 | $11.44 | $11.50 | 1.88M |
| 11/7/2025 | $11.42 | $11.44 | $11.39 | $11.43 | 2.19M |
| 11/6/2025 | $11.43 | $11.46 | $11.42 | $11.44 | 2.42M |
| 11/5/2025 | $11.40 | $11.47 | $11.39 | $11.42 | 3.67M |
| 11/4/2025 | $11.41 | $11.42 | $11.38 | $11.41 | 2.70M |
| 11/3/2025 | $11.45 | $11.46 | $11.39 | $11.41 | 3.66M |
| 10/31/2025 | $11.49 | $11.51 | $11.43 | $11.44 | 2.99M |
| 10/30/2025 | $11.52 | $11.57 | $11.48 | $11.49 | 3.18M |
| 10/29/2025 | $11.57 | $11.63 | $11.56 | $11.56 | 2.72M |
| 10/28/2025 | $11.61 | $11.64 | $11.58 | $11.59 | 2.42M |
| 10/27/2025 | $11.57 | $11.62 | $11.57 | $11.61 | 2.58M |
| 10/24/2025 | $11.61 | $11.61 | $11.57 | $11.57 | 2.16M |
| 10/23/2025 | $11.52 | $11.58 | $11.52 | $11.54 | 1.37M |
| 10/22/2025 | $11.57 | $11.60 | $11.54 | $11.55 | 2.31M |
| 10/21/2025 | $11.60 | $11.63 | $11.57 | $11.58 | 1.70M |
| 10/20/2025 | $11.51 | $11.59 | $11.51 | $11.58 | 3.25M |
| 10/17/2025 | $11.51 | $11.57 | $11.51 | $11.55 | 4.09M |
| 10/16/2025 | $11.59 | $11.63 | $11.54 | $11.54 | 3.56M |
| 10/15/2025 | $11.58 | $11.61 | $11.56 | $11.60 | 2.55M |
| 10/14/2025 | $11.51 | $11.58 | $11.50 | $11.53 | 2.42M |
| 10/13/2025 | $11.53 | $11.57 | $11.50 | $11.54 | 2.04M |
| 10/10/2025 | $11.57 | $11.61 | $11.48 | $11.50 | 2.85M |
| 10/9/2025 | $11.63 | $11.64 | $11.55 | $11.58 | 1.65M |
| 10/8/2025 | $11.67 | $11.68 | $11.63 | $11.65 | 1.49M |
| 10/7/2025 | $11.67 | $11.69 | $11.65 | $11.67 | 1.17M |
| 10/6/2025 | $11.67 | $11.70 | $11.65 | $11.69 | 1.88M |
| 10/3/2025 | $11.70 | $11.73 | $11.68 | $11.70 | 2.38M |
| 10/2/2025 | $11.73 | $11.74 | $11.68 | $11.73 | 2.93M |
| 10/1/2025 | $11.65 | $11.74 | $11.59 | $11.74 | 3.89M |
| 9/30/2025 | $11.66 | $11.68 | $11.59 | $11.60 | 3.44M |
| 9/29/2025 | $11.70 | $11.72 | $11.64 | $11.66 | 2.88M |
| 9/26/2025 | $11.69 | $11.69 | $11.65 | $11.66 | 1.94M |
| 9/25/2025 | $11.67 | $11.71 | $11.63 | $11.66 | 3.25M |
| 9/24/2025 | $11.72 | $11.75 | $11.69 | $11.70 | 2.85M |
| 9/23/2025 | $11.75 | $11.77 | $11.71 | $11.74 | 1.50M |
| 9/22/2025 | $11.75 | $11.79 | $11.74 | $11.76 | 1.47M |
| 9/19/2025 | $11.80 | $11.84 | $11.76 | $11.84 | 3.55M |